Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	183.36	184.43	182.15	183.30	183.30	0.14%	1,179,681
Jun 26, 2025	181.00	183.78	180.62	183.04	183.04	1.66%	729,741
Jun 25, 2025	180.20	180.68	178.70	180.05	180.05	0.06%	700,887
Jun 24, 2025	178.68	180.23	177.66	179.94	179.94	1.36%	1,037,878
Jun 23, 2025	174.52	177.81	173.05	177.53	177.53	1.52%	841,318
Jun 20, 2025	177.23	177.71	174.25	174.88	174.88	-0.47%	2,230,871
Jun 18, 2025	175.94	177.33	175.29	175.70	175.70	-0.22%	1,090,711
Jun 17, 2025	178.63	179.38	175.83	176.08	176.08	-2.04%	804,746
Jun 16, 2025	178.54	180.75	178.30	179.75	179.75	1.82%	735,542
Jun 13, 2025	177.02	178.88	175.81	176.54	176.54	-1.25%	898,546
Jun 12, 2025	177.69	178.90	176.26	178.78	178.78	-0.20%	768,722
Jun 11, 2025	181.46	181.68	178.39	179.14	179.14	-1.18%	881,756
Jun 10, 2025	181.51	182.11	180.23	181.28	181.28	0.30%	749,467
Jun 9, 2025	180.21	182.24	179.53	180.73	180.73	0.71%	833,338
Jun 6, 2025	179.70	180.40	178.75	179.45	179.45	1.25%	890,168
Jun 5, 2025	177.88	178.83	176.35	177.24	177.24	-0.24%	887,722
Jun 4, 2025	179.66	180.77	177.46	177.66	177.66	-0.17%	664,026
Jun 3, 2025	175.93	179.38	175.93	177.97	177.97	1.07%	977,418
Jun 2, 2025	177.53	177.64	173.68	176.08	176.08	-0.94%	674,072
May 30, 2025	178.42	179.28	176.28	177.75	177.75	-1.07%	1,483,842
May 29, 2025	180.60	180.99	178.56	179.68	179.16	0.08%	735,100
May 28, 2025	182.13	182.13	179.25	179.54	179.02	-1.11%	537,610
May 27, 2025	180.52	182.00	178.27	181.56	181.04	2.06%	1,058,056
May 23, 2025	176.85	178.48	176.70	177.89	177.38	-1.09%	1,170,166
May 22, 2025	178.40	181.43	177.79	179.85	179.33	0.52%	870,362
May 21, 2025	182.67	182.67	178.35	178.92	178.40	-2.90%	1,533,251
May 20, 2025	185.49	186.00	183.44	184.27	183.74	-1.15%	1,098,944
May 19, 2025	184.12	186.67	184.12	186.41	185.87	-0.16%	689,475
May 16, 2025	185.06	186.71	184.02	186.70	186.16	1.27%	656,295
May 15, 2025	183.64	185.06	183.32	184.35	183.82	-0.18%	493,256
May 14, 2025	185.15	186.07	184.08	184.68	184.15	-0.49%	792,622
May 13, 2025	183.59	187.14	183.59	185.59	185.05	1.09%	876,923
May 12, 2025	184.56	185.00	182.59	183.59	183.06	4.22%	1,152,214
May 9, 2025	175.56	176.33	174.70	176.16	175.65	0.85%	1,351,261
May 8, 2025	173.52	176.73	172.68	174.68	174.18	1.88%	892,609
May 7, 2025	171.74	172.55	170.28	171.46	170.97	0.44%	911,582
May 6, 2025	171.39	172.90	170.12	170.71	170.22	-1.34%	700,144
May 5, 2025	172.19	174.52	171.98	173.02	172.52	-0.49%	721,954
May 2, 2025	172.75	174.39	171.35	173.87	173.37	2.39%	1,408,894
May 1, 2025	172.04	172.81	169.68	169.81	169.32	-0.49%	1,270,132
Apr 30, 2025	168.33	171.35	166.17	170.65	170.16	0.25%	1,481,830
Apr 29, 2025	169.00	171.41	168.51	170.22	169.73	-0.06%	1,508,148
Apr 28, 2025	169.43	172.61	169.12	170.33	169.84	0.78%	1,071,561
Apr 25, 2025	169.46	171.39	168.72	169.01	168.52	-0.42%	1,122,967
Apr 24, 2025	159.98	170.58	158.14	169.72	169.23	2.03%	2,581,949
Apr 23, 2025	169.22	172.28	165.11	166.35	165.87	1.71%	2,070,253
Apr 22, 2025	160.25	164.34	158.43	163.56	163.09	3.51%	1,438,609
Apr 21, 2025	159.94	159.94	155.45	158.02	157.56	-1.90%	1,111,514
Apr 17, 2025	162.40	163.80	160.62	161.08	160.62	-0.54%	3,019,094
Apr 16, 2025	162.00	164.54	159.70	161.96	161.49	-0.81%	1,220,023